Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.60 23.65 23.33 23.36 2,304,687 -0.29(-1.23%)
Aug 28, 2015 23.47 23.68 23.45 23.65 2,323,759 +0.04(+0.19%)
Aug 27, 2015 23.44 23.64 23.32 23.61 2,816,517 +0.36(+1.54%)
Aug 26, 2015 23.30 23.32 22.67 23.25 4,401,595 +0.63(+2.81%)
Aug 25, 2015 23.50 23.50 22.61 22.61 3,857,232 -0.27(-1.17%)
Aug 24, 2015 22.91 23.41 22.05 22.88 5,073,036 -0.74(-3.13%)
Aug 21, 2015 24.10 24.22 23.61 23.62 2,309,723 -0.69(-2.83%)
Aug 20, 2015 24.59 24.65 24.31 24.31 1,321,165 -0.60(-2.40%)
Aug 19, 2015 25.05 25.08 24.82 24.91 1,200,178 -0.28(-1.10%)
Aug 18, 2015 25.20 25.39 25.17 25.18 1,891,260 +0.08(+0.33%)
Aug 17, 2015 24.84 25.11 24.79 25.10 2,088,879 +0.11(+0.45%)
Aug 14, 2015 24.90 25.04 24.77 24.99 1,646,698 +0.02(+0.09%)
Aug 13, 2015 25.17 25.19 24.93 24.97 2,467,036 +0.04(+0.15%)
Aug 12, 2015 24.85 24.96 24.62 24.93 1,993,965 -0.16(-0.65%)
Aug 11, 2015 24.93 25.12 24.91 25.09 2,821,024 +0.02(+0.09%)
Aug 10, 2015 24.78 25.18 24.78 25.07 1,608,902 +0.24(+0.98%)
Aug 07, 2015 24.84 24.88 24.64 24.83 4,443,695 -0.41(-1.61%)
Aug 06, 2015 25.29 25.40 25.13 25.23 3,074,380 -0.22(-0.87%)
Aug 05, 2015 25.35 25.57 25.27 25.45 2,136,209 +0.15(+0.58%)
Aug 04, 2015 25.22 25.40 25.19 25.31 2,606,744 +0.29(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.